Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.87 | 20.27 | 19.65 | 19.83 | 19.83 | 27,700 |
25 Jul 2024 | 19.30 | 20.15 | 19.30 | 19.96 | 19.96 | 42,700 |
24 Jul 2024 | 20.04 | 20.10 | 19.60 | 19.73 | 19.73 | 123,300 |
23 Jul 2024 | 20.20 | 20.31 | 19.78 | 20.17 | 20.17 | 411,100 |
22 Jul 2024 | 20.31 | 20.37 | 20.05 | 20.20 | 20.20 | 14,000 |
19 Jul 2024 | 20.45 | 20.87 | 20.31 | 20.58 | 20.58 | 11,300 |
18 Jul 2024 | 20.79 | 20.97 | 20.58 | 20.89 | 20.89 | 11,800 |
17 Jul 2024 | 20.98 | 21.10 | 20.67 | 20.67 | 20.67 | 13,800 |
16 Jul 2024 | 20.62 | 21.01 | 20.32 | 21.00 | 21.00 | 12,400 |
15 Jul 2024 | 21.10 | 21.13 | 20.95 | 20.95 | 20.95 | 14,800 |
12 Jul 2024 | 20.84 | 21.17 | 20.65 | 20.99 | 20.99 | 64,100 |
11 Jul 2024 | 21.13 | 21.13 | 20.82 | 20.83 | 20.83 | 190,900 |
10 Jul 2024 | 21.11 | 21.11 | 20.37 | 20.59 | 20.59 | 29,500 |
09 Jul 2024 | 20.24 | 20.98 | 20.11 | 20.23 | 20.23 | 30,000 |
08 Jul 2024 | 20.62 | 20.63 | 20.19 | 20.43 | 20.43 | 167,600 |
05 Jul 2024 | 20.63 | 20.68 | 20.28 | 20.47 | 20.47 | 25,500 |
03 Jul 2024 | 20.72 | 20.72 | 20.24 | 20.61 | 20.61 | 20,400 |
02 Jul 2024 | 20.32 | 20.68 | 19.98 | 20.18 | 20.18 | 17,200 |
01 Jul 2024 | 20.30 | 20.53 | 20.00 | 20.00 | 20.00 | 33,800 |
28 Jun 2024 | 20.73 | 20.73 | 19.95 | 20.39 | 20.39 | 27,200 |
27 Jun 2024 | 20.32 | 21.05 | 19.86 | 20.35 | 20.35 | 13,800 |
26 Jun 2024 | 19.61 | 20.51 | 19.61 | 19.95 | 19.95 | 233,200 |
25 Jun 2024 | 19.88 | 19.98 | 19.61 | 19.92 | 19.92 | 188,900 |
24 Jun 2024 | 20.34 | 20.81 | 19.88 | 19.88 | 19.88 | 45,300 |
21 Jun 2024 | 19.94 | 20.53 | 19.94 | 20.10 | 20.10 | 11,900 |
20 Jun 2024 | 21.06 | 21.06 | 19.53 | 19.83 | 19.83 | 40,400 |
18 Jun 2024 | 19.94 | 20.65 | 19.20 | 19.80 | 19.80 | 32,600 |
17 Jun 2024 | 19.82 | 20.15 | 19.55 | 19.70 | 19.70 | 49,700 |
14 Jun 2024 | 19.98 | 19.98 | 19.24 | 19.80 | 19.80 | 27,900 |
13 Jun 2024 | 19.97 | 20.07 | 19.84 | 19.85 | 19.85 | 36,400 |
12 Jun 2024 | 19.35 | 20.95 | 19.35 | 19.97 | 19.97 | 58,200 |
11 Jun 2024 | 19.58 | 19.58 | 19.38 | 19.50 | 19.50 | 280,500 |
10 Jun 2024 | 19.48 | 19.63 | 19.29 | 19.61 | 19.61 | 11,500 |
07 Jun 2024 | 20.33 | 20.81 | 19.86 | 19.89 | 19.89 | 248,300 |
06 Jun 2024 | 19.80 | 20.15 | 19.37 | 19.80 | 19.80 | 23,700 |
05 Jun 2024 | 19.80 | 20.47 | 19.05 | 19.88 | 19.88 | 13,800 |
04 Jun 2024 | 19.50 | 20.12 | 19.27 | 19.91 | 19.91 | 24,500 |
03 Jun 2024 | 20.21 | 20.61 | 19.68 | 19.84 | 19.84 | 21,800 |
31 May 2024 | 19.37 | 19.67 | 19.37 | 19.67 | 19.67 | 16,100 |
30 May 2024 | 19.60 | 20.02 | 19.21 | 19.21 | 19.21 | 32,100 |
29 May 2024 | 19.20 | 19.63 | 18.90 | 18.90 | 18.90 | 27,400 |
28 May 2024 | 19.13 | 19.74 | 19.13 | 19.37 | 19.37 | 19,600 |
24 May 2024 | 19.25 | 19.71 | 18.94 | 19.10 | 19.10 | 21,900 |
23 May 2024 | 20.04 | 20.04 | 19.17 | 19.54 | 19.54 | 23,400 |
22 May 2024 | 19.48 | 19.85 | 19.23 | 19.30 | 19.30 | 22,700 |
21 May 2024 | 19.03 | 19.92 | 19.03 | 19.33 | 19.33 | 9,400 |
20 May 2024 | 19.32 | 19.76 | 19.25 | 19.40 | 19.40 | 16,800 |
17 May 2024 | 19.85 | 19.85 | 19.35 | 19.53 | 19.53 | 15,100 |
16 May 2024 | 19.78 | 19.99 | 19.46 | 19.59 | 19.59 | 12,600 |
15 May 2024 | 19.66 | 19.94 | 19.40 | 19.79 | 19.79 | 17,000 |
14 May 2024 | 19.61 | 19.86 | 19.46 | 19.76 | 19.76 | 50,100 |
13 May 2024 | 19.22 | 19.66 | 18.78 | 19.12 | 19.12 | 21,100 |
10 May 2024 | 18.58 | 19.03 | 18.58 | 18.71 | 18.71 | 12,600 |
09 May 2024 | 18.69 | 18.95 | 18.34 | 18.65 | 18.65 | 25,800 |
08 May 2024 | 18.71 | 19.00 | 18.43 | 18.76 | 18.76 | 19,400 |
07 May 2024 | 18.40 | 19.00 | 18.40 | 18.60 | 18.60 | 16,700 |
06 May 2024 | 19.39 | 19.39 | 18.06 | 18.88 | 18.88 | 18,500 |
03 May 2024 | 18.27 | 19.00 | 18.27 | 18.87 | 18.87 | 40,400 |
03 May 2024 | 0.829 Dividend | |||||
02 May 2024 | 19.29 | 19.38 | 18.88 | 19.38 | 18.55 | 19,200 |
01 May 2024 | 18.48 | 18.84 | 18.26 | 18.55 | 17.75 | 14,700 |
30 Apr 2024 | 19.09 | 19.09 | 18.22 | 18.83 | 18.02 | 27,800 |
29 Apr 2024 | 18.93 | 19.36 | 18.57 | 18.90 | 18.09 | 22,900 |
26 Apr 2024 | 18.03 | 20.03 | 18.03 | 18.90 | 18.09 | 19,100 |
25 Apr 2024 | 18.80 | 18.92 | 18.56 | 18.72 | 17.92 | 12,300 |
24 Apr 2024 | 18.50 | 18.92 | 18.35 | 18.82 | 18.01 | 19,700 |
23 Apr 2024 | 19.22 | 19.22 | 18.44 | 18.44 | 17.65 | 21,300 |
22 Apr 2024 | 18.46 | 18.83 | 18.14 | 18.20 | 17.42 | 16,400 |
19 Apr 2024 | 18.67 | 19.30 | 18.05 | 19.30 | 18.47 | 18,700 |
18 Apr 2024 | 18.59 | 18.98 | 18.30 | 18.39 | 17.61 | 16,200 |
17 Apr 2024 | 18.30 | 19.01 | 18.30 | 18.54 | 17.75 | 23,800 |
16 Apr 2024 | 18.06 | 18.87 | 18.06 | 18.87 | 18.06 | 22,900 |
15 Apr 2024 | 18.46 | 18.52 | 18.19 | 18.26 | 17.48 | 15,100 |
12 Apr 2024 | 19.01 | 19.01 | 18.27 | 18.27 | 17.49 | 9,500 |
11 Apr 2024 | 18.42 | 18.74 | 18.26 | 18.48 | 17.69 | 14,500 |
10 Apr 2024 | 18.59 | 19.89 | 18.51 | 19.05 | 18.23 | 12,700 |
09 Apr 2024 | 19.96 | 19.96 | 19.07 | 19.51 | 18.68 | 13,700 |
08 Apr 2024 | 19.41 | 19.81 | 19.00 | 19.47 | 18.64 | 14,000 |
05 Apr 2024 | 19.14 | 19.41 | 18.75 | 19.14 | 18.32 | 54,800 |
04 Apr 2024 | 19.20 | 19.97 | 19.20 | 19.25 | 18.43 | 12,800 |
03 Apr 2024 | 19.11 | 19.93 | 19.11 | 19.56 | 18.72 | 10,300 |
02 Apr 2024 | 19.51 | 19.59 | 19.21 | 19.34 | 18.51 | 9,300 |
01 Apr 2024 | 19.55 | 19.72 | 18.61 | 19.54 | 18.70 | 15,600 |
28 Mar 2024 | 20.15 | 20.15 | 19.45 | 19.65 | 18.81 | 14,400 |
27 Mar 2024 | 19.64 | 19.99 | 19.18 | 19.19 | 18.37 | 68,200 |
26 Mar 2024 | 19.64 | 19.99 | 19.49 | 19.78 | 18.93 | 16,000 |
25 Mar 2024 | 19.52 | 19.98 | 19.10 | 19.40 | 18.57 | 15,200 |
22 Mar 2024 | 19.98 | 20.03 | 19.29 | 19.73 | 18.89 | 41,100 |
21 Mar 2024 | 19.39 | 19.97 | 19.19 | 19.75 | 18.91 | 10,700 |
20 Mar 2024 | 18.88 | 19.77 | 18.88 | 19.55 | 18.71 | 28,800 |
19 Mar 2024 | 19.19 | 19.48 | 18.98 | 19.20 | 18.38 | 13,200 |
18 Mar 2024 | 19.80 | 19.80 | 19.03 | 19.03 | 18.22 | 13,400 |
15 Mar 2024 | 19.43 | 20.00 | 19.22 | 20.00 | 19.14 | 15,300 |
14 Mar 2024 | 19.64 | 20.00 | 19.51 | 19.56 | 18.72 | 25,200 |
13 Mar 2024 | 19.98 | 19.98 | 19.70 | 19.83 | 18.99 | 45,900 |
12 Mar 2024 | 19.57 | 20.00 | 19.45 | 19.75 | 18.91 | 17,400 |
11 Mar 2024 | 19.36 | 19.86 | 19.25 | 19.77 | 18.92 | 10,000 |
08 Mar 2024 | 19.40 | 20.00 | 19.40 | 19.51 | 18.68 | 16,000 |
07 Mar 2024 | 19.45 | 19.65 | 18.88 | 19.65 | 18.81 | 13,700 |
06 Mar 2024 | 19.02 | 19.74 | 19.02 | 19.50 | 18.67 | 22,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |